1780 (株)ヤマウラ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301351351331337,000133
2008-12-2913213212713222,000132
2008-12-2613513512513076,500130
2008-12-251131151131152,500115
2008-12-2410911310911316,000113
2008-12-221091141091138,500113
2008-12-191121151121158,500115
2008-12-181161211161196,500119
2008-12-171141151121157,000115
2008-12-1611411811411522,000115
2008-12-1512612611712451,000124
2008-12-1210710710610613,500106
2008-12-1111411410610910,500109
2008-12-101101101071092,000109
2008-12-091091091051096,500109
2008-12-081051091051059,500105
2008-12-0510810810610610,500106
2008-12-041151151131133,000113
2008-12-031071131061135,000113
2008-12-021111111071076,500107
2008-12-011151151101104,500110
2008-11-281151151121157,000115
2008-11-271141151131144,000114
2008-11-2611711711311319,000113
2008-11-251081111081117,000111
2008-11-2110911010511011,000110
2008-11-201131131101105,000110
2008-11-191141141111129,000112
2008-11-181141141101116,000111
2008-11-171121121111123,000112
2008-11-141101111091097,000109
2008-11-131131141101102,500110
2008-11-121111141111144,000114
2008-11-111181191121135,500113
2008-11-101151161151154,000115
2008-11-071091151091155,500115
2008-11-061131131101118,500111
2008-11-0511011910811510,500115
2008-11-041061101051107,000110
2008-10-311101101081099,000109
2008-10-3010511110510916,000109
2008-10-2911011210311016,500110
2008-10-28981059810522,000105
2008-10-2710410510010515,500105
2008-10-2411411410511032,500110
2008-10-231091091071095,000109
2008-10-221101101071106,500110
2008-10-2110911110810911,500109
2008-10-2011111110510511,500105
2008-10-1710911410510612,500106
2008-10-1611011010510713,000107
2008-10-1511911911111710,000117
2008-10-141261261151189,000118
2008-10-101001059910122,500101
2008-10-0910511510411025,500110
2008-10-0812012611812014,500120
2008-10-0711112611112510,500125
2008-10-0614414413613618,000136
2008-10-0314514814314414,000144
2008-10-0215916015515518,500155
2008-10-011621621601616,500161
2008-09-3015516915516713,000167
2008-09-291761761711748,000174
2008-09-2617617717217223,000172
2008-09-2517518117518033,500180
2008-09-24182185180181126,000181
2008-09-2218018618018117,500181
2008-09-1918318617018416,500184
2008-09-1817018217017913,000179
2008-09-1718118217918017,000180
2008-09-1618018318018114,500181
2008-09-1218218318218315,500183
2008-09-1119019018318412,000184
2008-09-1018818918018014,000180
2008-09-091871871851853,000185
2008-09-081891901831832,500183
2008-09-051841841801826,500182
2008-09-0418418717818512,500185
2008-09-0318918918318313,500183
2008-09-0219319318818816,000188
2008-09-011951951931936,500193
2008-08-2919519919419525,000195
2008-08-2819919919419513,500195
2008-08-271971971951954,000195
2008-08-2620020519919910,500199
2008-08-251961981951989,000198
2008-08-221961961921933,000193
2008-08-211931931911922,500192
2008-08-201941951941951,000195
2008-08-191941951941944,000194
2008-08-1819819819619713,000197
2008-08-151961971951956,500195
2008-08-142002001971976,000197
2008-08-132012022002007,000200
2008-08-122092092062063,000206
2008-08-112172172142142,500214
2008-08-082052082052084,000208
2008-08-072122122072083,000208
2008-08-062042082022074,500207
2008-08-052022062022047,000204
2008-08-0422022020620727,500207
2008-08-012092092052053,000205
2008-07-312142152082088,000208
2008-07-302072112072115,500211
2008-07-292082082062063,500206
2008-07-2821821821221311,000213
2008-07-252132162112115,500211
2008-07-242082152082159,000215
2008-07-232042172042177,000217
2008-07-2220721220520716,500207
2008-07-1821021320820813,000208
2008-07-172162162132146,500214
2008-07-162212212202218,000221
2008-07-152202252202235,000223
2008-07-142162212152197,500219
2008-07-112262262172206,500220
2008-07-102222252182254,500225
2008-07-092202222202224,000222
2008-07-082272272142159,500215
2008-07-072282282232235,000223
2008-07-0422822822022314,500223
2008-07-0321821821621710,000217
2008-07-0223323522222813,500228
2008-07-0122823622623210,500232
2008-06-3022422922422918,000229
2008-06-2721522521422558,000225
2008-06-262192192172177,500217
2008-06-2520821620621614,500216
2008-06-242122122112113,000211
2008-06-2320521220421220,500212
2008-06-2020921420921210,500212
2008-06-1921521921521928,000219
2008-06-1822622622022016,500220
2008-06-172302302252264,500226
2008-06-162272272252255,000225
2008-06-1322622622122314,500223
2008-06-1222723021622621,000226
2008-06-112222242202229,500222
2008-06-1022422422122214,500222
2008-06-0922522722422410,500224
2008-06-0623123522522720,500227
2008-06-0523123122522916,500229
2008-06-042272282262277,000227
2008-06-0323523522522623,500226
2008-06-0222023121723036,000230
2008-05-3023023022723022,000230
2008-05-2922523222523031,500230
2008-05-2823723722522744,500227
2008-05-2722623122622749,500227
2008-05-26233233226229115,000229
2008-05-2324224223623674,500236
2008-05-22233247232245398,000245
2008-05-212022782022372,448,500237
2008-05-2020420420220219,000202
2008-05-1920020120020013,000200
2008-05-1620020319820011,500200
2008-05-151962011962017,500201
2008-05-142002001971996,000199
2008-05-131971971951953,500195
2008-05-121971971961964,500196
2008-05-092012011981982,000198
2008-05-081992021992024,500202
2008-05-072002001992002,500200
2008-05-0220020019519610,000196
2008-05-011991991951959,000195
2008-04-3020120219619821,000198
2008-04-2819720219520013,500200
2008-04-2519920019519710,000197
2008-04-241972021952027,500202
2008-04-232002001971972,000197
2008-04-221992001971986,500198
2008-04-2119820319819917,500199
2008-04-182102102052064,500206
2008-04-171982051982055,500205
2008-04-161972031972033,000203
2008-04-1519820919720117,000201
2008-04-141901951901936,500193
2008-04-111951991951973,000197
2008-04-101992001951955,500195
2008-04-092042052012014,500201
2008-04-082042042022044,500204
2008-04-0720020520020410,500204
2008-04-042052092022094,000209
2008-04-032022112022052,500205
2008-04-022102122062127,000212
2008-04-011942021932029,000202
2008-03-312122122052082,500208
2008-03-282062122062126,500212
2008-03-272062072032064,000206
2008-03-2620921020320718,000207
2008-03-252082082032069,500206
2008-03-241952081952087,000208
2008-03-212052052002055,000205
2008-03-1920320619720620,500206
2008-03-181901911851917,000191
2008-03-171881901851903,500190
2008-03-1418819318819222,000192
2008-03-1319519619219215,500192
2008-03-122072072042054,000205
2008-03-112002012002017,000201
2008-03-102022021982013,500201
2008-03-072052052052055,000205
2008-03-062072122072084,500208
2008-03-052132132072118,000211
2008-03-042172172062086,500208
2008-03-032072132072127,500212
2008-02-2922122920921419,500214
2008-02-2820721620721614,500216
2008-02-272372372192226,000222
2008-02-2624224222222220,500222
2008-02-2521522221422213,000222
2008-02-222072132052136,000213
2008-02-212052092052099,500209
2008-02-202022032012015,000201
2008-02-192062062032064,000206
2008-02-182052072052052,000205
2008-02-152052052022033,500203
2008-02-142012062012033,500203
2008-02-132072072002015,500201
2008-02-122052051991994,500199
2008-02-082052062012048,000204
2008-02-072082082002058,500205
2008-02-062092092032035,000203
2008-02-052112122112112,000211
2008-02-042052152052119,500211
2008-02-0119920419920410,000204
2008-01-3119720119420026,500200
2008-01-302002001971976,500197
2008-01-2920020220020010,000200
2008-01-2820420620020516,000205
2008-01-2519720419720411,500204
2008-01-241941971881959,000195
2008-01-2318519218518522,000185
2008-01-2219119618518528,500185
2008-01-2119920018919139,000191
2008-01-1819420918820924,500209
2008-01-1719821319820913,000209
2008-01-1620020519819825,500198
2008-01-1522523222022033,000220
2008-01-112562572502509,500250
2008-01-102582592522572,500257
2008-01-0926026125025814,000258
2008-01-082612612602608,000260
2008-01-0726126125726016,500260
2008-01-042702702612616,000261

分割・併合履歴 : [1996-07-26]1株→1.3株